KSPI - Kaspi.kz JSC
95.1
0.180 0.189%
Share volume: 266,772
Last Updated: Fri 31 Jan 2025 10:00:00 PM CET
Credit Card Issuing :
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$94.92
-2.69
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/31/2025 | $98.19 | $98.19 | $98.19 | $98.19 | $93.84 | $93.84 | $95.10 | $95.10 | 266,772 | $266,677.00 |
| 01/30/2025 | $97.00 | $97.00 | $99.36 | $99.36 | $97.00 | $97.00 | $97.79 | $97.79 | 155,390 | $155,390.00 |
| 01/29/2025 | $97.04 | $97.04 | $97.94 | $97.94 | $96.22 | $96.22 | $96.78 | $96.78 | 230,451 | $230,451.00 |
| 01/28/2025 | $96.48 | $96.48 | $98.00 | $98.00 | $95.70 | $95.70 | $97.85 | $97.85 | 110,894 | $110,894.00 |
| 01/27/2025 | $94.44 | $94.44 | $97.21 | $97.21 | $93.22 | $93.22 | $96.88 | $96.88 | 328,621 | $328,621.00 |
| 01/24/2025 | $96.23 | $96.23 | $97.36 | $97.36 | $94.51 | $94.51 | $94.74 | $94.74 | 185,161 | $185,161.00 |
| 01/23/2025 | $94.78 | $94.78 | $96.43 | $96.43 | $94.14 | $94.14 | $95.69 | $95.69 | 209,763 | $209,763.00 |
| 01/22/2025 | $95.92 | $95.92 | $98.29 | $98.29 | $94.10 | $94.10 | $94.78 | $94.78 | 251,161 | $251,161.00 |
| 01/21/2025 | $96.54 | $96.54 | $98.60 | $98.60 | $93.33 | $93.33 | $95.53 | $95.53 | 287,688 | $287,688.00 |